51,250€
-1,44%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,50 | 51,50 | 51,00 | 51,50 | -0,96% | 356,00 |
| 19.12.2024 | 52,00 | 53,00 | 52,00 | 52,00 | -2,80% | 468,00 |
| 18.12.2024 | 55,50 | 55,50 | 53,50 | 53,50 | -0,93% | 210,00 |
| 17.12.2024 | 55,00 | 56,50 | 53,00 | 54,00 | -2,70% | 742,00 |
| 16.12.2024 | 55,50 | 56,50 | 54,50 | 55,50 | 0,00% | 848,00 |
| 13.12.2024 | 56,00 | 56,00 | 54,00 | 55,50 | 0,91% | 1.338,00 |
| 12.12.2024 | 55,50 | 56,50 | 55,00 | 55,00 | -0,90% | 1.250,00 |
| 11.12.2024 | 53,00 | 55,50 | 53,00 | 55,50 | 4,72% | 1.222,00 |
| 10.12.2024 | 55,00 | 55,50 | 53,00 | 53,00 | -2,75% | 520,00 |
| 09.12.2024 | 52,50 | 55,00 | 52,50 | 54,50 | 5,83% | 905,00 |
| 06.12.2024 | 53,00 | 53,50 | 51,00 | 51,50 | -4,63% | 340,00 |
| 05.12.2024 | 52,50 | 54,00 | 52,00 | 54,00 | 1,89% | 431,00 |
| 04.12.2024 | 54,00 | 54,50 | 52,00 | 53,00 | -0,93% | 370,00 |
| 03.12.2024 | 51,00 | 53,50 | 50,50 | 53,50 | 3,88% | 531,00 |
| 02.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | 2.006,00 |
| 29.11.2024 | 52,00 | 52,00 | 50,50 | 50,50 | -2,88% | 1.558,00 |
| 28.11.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | 378,00 |
| 27.11.2024 | 51,50 | 52,00 | 50,50 | 51,00 | -0,97% | 1.549,00 |
| 26.11.2024 | 52,50 | 53,00 | 51,50 | 51,50 | -1,90% | 323,00 |
| 25.11.2024 | 54,00 | 54,50 | 52,50 | 52,50 | -1,87% | 143,00 |
| 22.11.2024 | 49,80 | 54,00 | 49,60 | 53,50 | 9,63% | 839,00 |
| 21.11.2024 | 48,60 | 49,00 | 48,60 | 48,80 | 0,83% | 939,00 |
| 20.11.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 2,54% | 40,00 |
| 19.11.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 0,43% | 306,00 |
| 18.11.2024 | 44,80 | 47,00 | 44,80 | 47,00 | 3,07% | 369,00 |
| 15.11.2024 | 46,60 | 46,60 | 45,60 | 45,60 | -3,39% | 86,00 |
| 14.11.2024 | 45,80 | 47,20 | 45,80 | 47,20 | 3,51% | 301,00 |
| 13.11.2024 | 47,00 | 48,00 | 44,80 | 45,60 | 2,24% | 549,00 |
| 12.11.2024 | 44,60 | 45,20 | 44,20 | 44,60 | 0,90% | 396,00 |
| 11.11.2024 | 44,40 | 44,80 | 44,00 | 44,20 | 0,00% | 1.140,00 |
| 08.11.2024 | 44,80 | 46,00 | 44,00 | 44,20 | -2,64% | 421,00 |
| 07.11.2024 | 46,80 | 47,00 | 45,40 | 45,40 | -2,99% | 709,00 |
| 06.11.2024 | 48,80 | 49,40 | 46,60 | 46,80 | 1,30% | 1.049,00 |
| 05.11.2024 | 46,80 | 46,80 | 46,20 | 46,20 | 0,00% | 450,00 |
| 04.11.2024 | 45,60 | 46,20 | 45,60 | 46,20 | 1,32% | 289,00 |
| 01.11.2024 | 46,20 | 46,40 | 45,60 | 45,60 | -0,87% | 551,00 |
| 31.10.2024 | 46,80 | 47,60 | 46,00 | 46,00 | -1,71% | 1.063,00 |
| 30.10.2024 | 46,80 | 47,20 | 46,40 | 46,80 | -0,43% | 1.435,00 |
| 29.10.2024 | 48,40 | 48,40 | 47,00 | 47,00 | -2,08% | 1.027,00 |
| 28.10.2024 | 48,80 | 49,20 | 47,00 | 48,00 | -2,83% | 2.143,00 |
| 25.10.2024 | 46,80 | 49,40 | 46,80 | 49,40 | 8,81% | 154,00 |
| 24.10.2024 | 44,60 | 45,40 | 44,40 | 45,40 | 2,71% | 513,00 |
| 23.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | 4,00 |
| 22.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 71,00 |
| 21.10.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | 767,00 |
| 18.10.2024 | 45,60 | 45,60 | 44,40 | 44,40 | -2,20% | 269,00 |
| 17.10.2024 | 43,00 | 45,40 | 43,00 | 45,40 | 4,61% | 995,00 |
| 16.10.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,91% | 438,00 |
| 15.10.2024 | 44,40 | 44,40 | 43,00 | 43,80 | -1,35% | 874,00 |
| 14.10.2024 | 44,60 | 44,60 | 44,20 | 44,40 | -1,99% | 336,00 |
| 11.10.2024 | 44,80 | 45,50 | 44,50 | 45,30 | -0,66% | - |
| 10.10.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 2,24% | 324,00 |
| 09.10.2024 | 43,40 | 45,00 | 43,40 | 44,60 | 3,24% | 220,00 |
| 08.10.2024 | 43,20 | 43,20 | 42,60 | 43,20 | -2,26% | 1.320,00 |
| 07.10.2024 | 44,80 | 45,20 | 44,00 | 44,20 | -1,34% | 788,00 |
| 04.10.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 3,23% | 510,00 |
| 03.10.2024 | 41,80 | 43,40 | 41,80 | 43,40 | 4,33% | 96,00 |
| 02.10.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 0,97% | 31,00 |
| 01.10.2024 | 40,00 | 41,40 | 40,00 | 41,20 | 6,19% | 597,00 |
| 30.09.2024 | 41,40 | 41,40 | 38,80 | 38,80 | -4,43% | 506,00 |
| 27.09.2024 | 41,40 | 41,40 | 40,60 | 40,60 | 0,50% | 529,00 |
| 26.09.2024 | 43,20 | 43,20 | 40,20 | 40,40 | -7,13% | 333,00 |
| 25.09.2024 | 44,60 | 45,30 | 43,30 | 43,50 | -3,33% | - |
| 24.09.2024 | 43,00 | 45,00 | 42,80 | 45,00 | 4,65% | 240,00 |
| 23.09.2024 | 42,20 | 43,60 | 42,00 | 43,00 | 1,42% | 446,00 |
| 20.09.2024 | 42,60 | 42,60 | 42,00 | 42,40 | -1,85% | 102,00 |
| 19.09.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 3,35% | 80,00 |
| 18.09.2024 | 42,60 | 42,60 | 41,60 | 41,80 | -0,48% | 579,00 |
| 17.09.2024 | 42,80 | 42,80 | 42,00 | 42,00 | -2,33% | 61,00 |
| 16.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | 30,00 |
| 13.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | 47,00 |
| 12.09.2024 | 41,60 | 42,70 | 41,40 | 42,30 | 2,17% | - |
| 11.09.2024 | 41,00 | 41,60 | 41,00 | 41,40 | 0,98% | 592,00 |
| 10.09.2024 | 43,60 | 43,60 | 41,00 | 41,00 | -6,39% | 470,00 |
| 09.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 1,00 |
| 06.09.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -2,27% | 112,00 |
| 05.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,17% | 136,00 |
| 04.09.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 3,57% | 150,00 |
| 03.09.2024 | 46,20 | 46,80 | 44,80 | 44,80 | -3,45% | 316,00 |
| 02.09.2024 | 46,80 | 46,80 | 46,20 | 46,40 | -1,69% | 230,00 |
| 30.08.2024 | 47,00 | 47,20 | 46,60 | 47,20 | 1,72% | 140,00 |
| 29.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,53% | 1,00 |
| 28.08.2024 | 45,60 | 46,10 | 45,30 | 45,70 | 0,22% | - |
| 27.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 401,00 |
| 26.08.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 5,50% | 370,00 |
| 23.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 2,00 |
| 22.08.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -3,51% | 226,00 |
| 21.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 571,00 |
| 20.08.2024 | 45,20 | 46,20 | 45,00 | 45,00 | -0,44% | 74,00 |
| 19.08.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | 2,00 |
| 16.08.2024 | 45,40 | 45,80 | 44,80 | 44,80 | -1,75% | 912,00 |
| 15.08.2024 | 44,60 | 45,80 | 44,60 | 45,60 | 2,24% | 569,00 |
| 14.08.2024 | 45,00 | 45,00 | 44,20 | 44,60 | 0,00% | 1.240,00 |
| 13.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 5,19% | 26,00 |
| 12.08.2024 | 41,80 | 42,60 | 41,80 | 42,40 | 1,44% | 567,00 |
| 09.08.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | 81,00 |
| 08.08.2024 | 39,60 | 41,20 | 39,60 | 41,20 | 4,57% | 575,00 |
| 07.08.2024 | 39,20 | 40,40 | 39,20 | 39,40 | 3,14% | 499,00 |
| 06.08.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 11,05% | 308,00 |
| 05.08.2024 | 35,80 | 35,80 | 30,00 | 34,40 | -7,53% | 2.509,00 |